public-stock company Tomsk distribution company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.542	0.586	0.542	0.555	0.555	14,420,000
2026-02-03	0.525	0.587	0.524	0.541	0.541	18,740,000
2026-02-02	0.514	0.524	0.497	0.511	0.511	2,700,000
2026-01-30	0.520	0.526	0.506	0.514	0.514	1,410,000
2026-01-29	0.515	0.529	0.513	0.518	0.518	520,000
2026-01-28	0.519	0.529	0.513	0.521	0.521	570,000
2026-01-27	0.509	0.520	0.505	0.519	0.519	1,450,000
2026-01-26	0.519	0.523	0.509	0.511	0.511	1,110,000
2026-01-23	0.512	0.548	0.512	0.519	0.519	10,300,000
2026-01-22	0.529	0.540	0.490	0.512	0.512	11,610,000
2026-01-21	0.528	0.528	0.501	0.502	0.502	540,000
2026-01-20	0.521	0.532	0.510	0.512	0.512	1,760,000
2026-01-19	0.532	0.550	0.510	0.533	0.533	8,740,000
2026-01-16	0.483	0.575	0.483	0.548	0.548	36,800,000
2026-01-15	0.481	0.486	0.473	0.475	0.475	2,300,000
2026-01-14	0.480	0.487	0.473	0.479	0.479	1,190,000
2026-01-13	0.486	0.492	0.478	0.480	0.480	600,000
2026-01-12	0.486	0.504	0.483	0.491	0.491	2,090,000
2026-01-09	0.494	0.530	0.482	0.498	0.498	6,550,000
2026-01-08	0.488	0.520	0.476	0.500	0.500	6,380,000
2026-01-06	0.471	0.495	0.471	0.482	0.482	250,000
2026-01-05	0.467	0.517	0.467	0.486	0.486	3,820,000
2025-12-30	0.462	0.486	0.462	0.470	0.470	1,140,000
2025-12-29	0.450	0.499	0.450	0.478	0.478	6,490,000
2025-12-26	0.461	0.471	0.445	0.455	0.455	1,890,000
2025-12-25	0.461	0.508	0.451	0.466	0.466	10,940,000
2025-12-24	0.461	0.477	0.444	0.460	0.460	1,850,000
2025-12-23	0.472	0.475	0.466	0.469	0.469	220,000
2025-12-22	0.502	0.502	0.470	0.475	0.475	1,780,000
2025-12-19	0.489	0.500	0.478	0.483	0.483	3,510,000
2025-12-18	0.492	0.497	0.478	0.491	0.491	700,000
2025-12-17	0.515	0.524	0.486	0.491	0.491	1,930,000
2025-12-16	0.489	0.494	0.475	0.476	0.476	1,150,000
2025-12-15	0.490	0.490	0.474	0.485	0.485	400,000
2025-12-12	0.516	0.516	0.473	0.494	0.494	1,750,000
2025-12-11	0.517	0.520	0.508	0.510	0.510	920,000
2025-12-10	0.512	0.528	0.504	0.519	0.519	980,000
2025-12-09	0.509	0.540	0.503	0.513	0.513	3,060,000
2025-12-08	0.486	0.546	0.486	0.531	0.531	2,630,000
2025-12-05	0.473	0.508	0.449	0.466	0.466	4,690,000
2025-12-04	0.447	0.472	0.435	0.458	0.458	6,200,000
2025-12-03	0.434	0.456	0.434	0.456	0.456	540,000
2025-12-02	0.439	0.454	0.434	0.438	0.438	1,730,000
2025-12-01	0.446	0.447	0.431	0.441	0.441	1,330,000
2025-11-28	0.425	0.457	0.421	0.442	0.442	3,790,000
2025-11-27	0.428	0.435	0.420	0.423	0.423	1,710,000
2025-11-26	0.427	0.440	0.425	0.437	0.437	2,450,000
2025-11-25	0.422	0.426	0.420	0.423	0.423	290,000
2025-11-24	0.429	0.430	0.419	0.421	0.421	940,000
2025-11-21	0.422	0.432	0.422	0.429	0.429	260,000
2025-11-20	0.436	0.437	0.416	0.429	0.429	6,720,000
2025-11-19	0.417	0.437	0.415	0.432	0.432	1,490,000
2025-11-18	0.414	0.440	0.408	0.422	0.422	3,250,000
2025-11-17	0.429	0.429	0.415	0.417	0.417	220,000
2025-11-14	0.445	0.450	0.421	0.431	0.431	2,760,000
2025-11-13	0.428	0.455	0.415	0.421	0.421	6,190,000
2025-11-12	0.419	0.430	0.419	0.422	0.422	90,000
2025-11-11	0.421	0.430	0.421	0.430	0.430	180,000
2025-11-10	0.424	0.427	0.418	0.426	0.426	160,000
2025-11-07	0.414	0.420	0.404	0.407	0.407	1,100,000

← NewerPage 4 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-16	0.0073 RUB
2020-01-13	0.0088 RUB
2019-07-02	0.0110 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.